Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Troika Media Group Inc (NQ: TRKA )

0.1330 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.400 2.620 2.300 2.580 802,399 +0.00(+0.00%)
Jul 28, 2023 2.440 2.620 2.387 2.580 475,340 +0.18(+7.50%)
Jul 27, 2023 2.500 2.540 2.381 2.400 326,694 -0.05(-2.04%)
Jul 26, 2023 2.460 2.500 2.350 2.450 283,237 +0.03(+1.24%)
Jul 25, 2023 2.580 2.750 2.420 2.420 578,870 -0.11(-4.35%)
Jul 24, 2023 2.360 2.660 2.310 2.530 814,751 +0.15(+6.30%)
Jul 21, 2023 2.320 2.420 2.260 2.380 332,260 +0.03(+1.28%)
Jul 20, 2023 2.310 2.410 2.300 2.350 268,481 +0.01(+0.43%)
Jul 19, 2023 2.350 2.425 2.310 2.340 273,062 -0.02(-0.85%)
Jul 18, 2023 2.470 2.470 2.340 2.360 311,015 -0.12(-4.65%)
Jul 17, 2023 2.400 2.520 2.390 2.475 192,890 +0.04(+1.43%)
Jul 14, 2023 2.450 2.480 2.260 2.440 516,898 -0.08(-3.17%)
Jul 13, 2023 2.410 2.530 2.380 2.520 459,399 +0.09(+3.70%)
Jul 12, 2023 2.530 2.560 2.340 2.430 619,749 -0.05(-2.02%)
Jul 11, 2023 2.590 2.620 2.440 2.480 394,653 -0.04(-1.59%)
Jul 10, 2023 2.220 2.560 2.220 2.520 870,464 +0.31(+14.03%)
Jul 07, 2023 2.240 2.360 2.180 2.210 326,381 -0.06(-2.64%)
Jul 06, 2023 2.050 2.390 2.020 2.270 978,769 +0.14(+6.57%)
Jul 05, 2023 2.090 2.175 2.080 2.130 347,750 +0.01(+0.47%)
Jul 03, 2023 2.210 2.250 2.030 2.120 352,513 -0.11(-4.93%)
Jun 30, 2023 2.320 2.340 2.145 2.230 396,290 -0.02(-0.89%)
Jun 29, 2023 2.270 2.350 2.170 2.250 560,679 -0.05(-2.17%)
Jun 28, 2023 1.970 2.430 1.910 2.300 1,473,217 +0.34(+17.35%)
Jun 27, 2023 2.000 2.030 1.900 1.960 556,068 -0.07(-3.45%)
Jun 26, 2023 2.370 2.380 2.010 2.030 880,526 -0.36(-15.06%)
Jun 23, 2023 2.400 2.490 2.350 2.390 304,538 -0.03(-1.24%)
Jun 22, 2023 2.500 2.509 2.320 2.420 568,738 -0.10(-3.97%)
Jun 21, 2023 2.530 2.590 2.440 2.520 403,848 +0.02(+0.80%)
Jun 20, 2023 2.600 2.660 2.410 2.500 683,200 -0.10(-3.85%)
Jun 16, 2023 2.750 2.784 2.600 2.600 790,598 -0.13(-4.76%)
Jun 15, 2023 3.000 3.000 2.670 2.730 798,107 -0.29(-9.60%)
Jun 14, 2023 2.850 3.140 2.785 3.020 1,226,648 +0.24(+8.63%)
Jun 13, 2023 2.650 2.860 2.650 2.780 753,723 +0.15(+5.70%)
Jun 12, 2023 2.650 2.800 2.610 2.630 581,647 +0.03(+1.15%)
Jun 09, 2023 2.660 2.800 2.560 2.600 791,552 -0.04(-1.52%)
Jun 08, 2023 2.690 2.715 2.546 2.640 1,213,001 -0.15(-5.38%)
Jun 07, 2023 3.070 3.070 2.750 2.790 1,192,478 -0.34(-10.86%)
Jun 06, 2023 3.410 3.410 3.100 3.130 881,818 -0.33(-9.54%)
Jun 05, 2023 3.410 3.600 3.270 3.460 863,800 +0.05(+1.47%)
Jun 02, 2023 3.930 4.020 3.270 3.410 1,994,223 -0.39(-10.26%)
Jun 01, 2023 2.780 4.037 2.440 3.800 7,697,719 +0.75(+24.49%)
May 31, 2023 3.697 3.965 3.000 3.053 1,575,208 -0.65(-17.56%)
May 30, 2023 3.800 3.810 3.500 3.703 433,945 -0.15(-4.02%)
May 26, 2023 4.022 4.135 3.545 3.857 826,824 -0.20(-4.99%)
May 25, 2023 4.040 4.397 3.910 4.060 607,231 -0.44(-9.78%)
May 24, 2023 4.575 4.633 4.250 4.500 959,126 -0.33(-6.88%)
May 23, 2023 4.950 4.950 4.750 4.832 365,002 -0.03(-0.57%)
May 22, 2023 4.780 5.000 4.768 4.860 496,541 +0.09(+1.94%)
May 19, 2023 4.803 5.188 4.625 4.768 824,549 -0.03(-0.68%)
May 18, 2023 4.582 5.250 4.550 4.800 2,209,042 -0.79(-14.17%)
May 17, 2023 5.750 5.838 5.500 5.593 934,743 -0.51(-8.32%)
May 16, 2023 6.500 6.878 5.638 6.100 3,431,779 +1.15(+23.36%)
May 15, 2023 5.150 5.625 4.918 4.945 1,321,469 -0.02(-0.35%)
May 12, 2023 4.435 5.412 4.425 4.963 1,429,795 +0.57(+13.04%)
May 11, 2023 4.650 4.650 4.375 4.390 552,026 -0.29(-6.10%)
May 10, 2023 4.753 4.753 4.622 4.675 291,565 -0.08(-1.63%)
May 09, 2023 4.730 4.827 4.617 4.753 294,295 -0.01(-0.26%)
May 08, 2023 4.875 4.885 4.678 4.765 376,676 -0.05(-1.04%)
May 05, 2023 4.647 4.990 4.617 4.815 559,268 +0.17(+3.60%)
May 04, 2023 4.750 4.822 4.620 4.647 364,531 -0.04(-0.91%)
May 03, 2023 4.925 4.970 4.625 4.690 634,830 -0.24(-4.92%)
May 02, 2023 5.003 5.125 4.850 4.933 414,213 -0.08(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.